Colonial SFL, Socimi S. A. (LON:0RID)
London · Delayed Price · Currency is GBP · Price in EUR 5.53
+0.08 (1.47%)
At close: Jul 17, 2026
LON:0RID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.40 | 5.58 | 5.46 | 5.53 | 5.53 | 1.47% | 43,644 |
| Jul 16, 2026 | 5.46 | 5.49 | 5.33 | 5.45 | 5.45 | 0.25% | 1,027,329 |
| Jul 15, 2026 | 5.44 | 5.54 | 5.32 | 5.44 | 5.44 | 1.55% | 115,742 |
| Jul 14, 2026 | 5.46 | 5.44 | 5.35 | 5.35 | 5.35 | -1.46% | 26,262 |
| Jul 13, 2026 | 5.46 | 5.46 | 5.42 | 5.43 | 5.43 | 0.30% | 56,641 |
| Jul 10, 2026 | 5.35 | 5.45 | 5.34 | 5.42 | 5.42 | 2.39% | 128,584 |
| Jul 9, 2026 | 5.26 | 5.36 | 5.25 | 5.29 | 5.29 | -0.03% | 35,804 |
| Jul 8, 2026 | 5.68 | 5.66 | 5.54 | 5.56 | 5.29 | -2.05% | 36,834 |
| Jul 7, 2026 | 5.75 | 5.71 | 5.67 | 5.68 | 5.40 | 0.01% | 81,210 |
| Jul 6, 2026 | 5.79 | 5.75 | 5.61 | 5.68 | 5.40 | -0.54% | 22,241 |
| Jul 3, 2026 | 5.65 | 5.73 | 5.69 | 5.71 | 5.43 | 0.73% | 12,055 |
| Jul 2, 2026 | 5.72 | 5.75 | 5.53 | 5.67 | 5.39 | 0.88% | 225,637 |
| Jul 1, 2026 | 5.73 | 5.72 | 5.56 | 5.62 | 5.34 | -1.08% | 61,595 |
| Jun 30, 2026 | 5.74 | 5.75 | 5.66 | 5.68 | 5.40 | -0.66% | 34,511 |
| Jun 29, 2026 | 5.75 | 5.75 | 5.64 | 5.71 | 5.44 | 0.40% | 5,328 |
| Jun 26, 2026 | 5.66 | 5.73 | 5.67 | 5.69 | 5.42 | 0.39% | 99,953 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.64 | 5.67 | 5.40 | 0.58% | 53,477 |
| Jun 24, 2026 | 5.65 | 5.68 | 5.60 | 5.64 | 5.36 | 0.65% | 22,257 |
| Jun 23, 2026 | 5.70 | 5.66 | 5.60 | 5.60 | 5.33 | -0.59% | 73,388 |
| Jun 22, 2026 | 5.70 | 5.66 | 5.62 | 5.63 | 5.36 | 0.29% | 60,612 |
| Jun 19, 2026 | 5.69 | 5.65 | 5.62 | 5.62 | 5.35 | 0.20% | 171,962 |
| Jun 18, 2026 | 5.61 | 5.72 | 5.50 | 5.61 | 5.34 | -0.78% | 51,779 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.62 | 5.65 | 5.38 | -0.82% | 190,566 |
| Jun 16, 2026 | 5.75 | 5.74 | 5.68 | 5.70 | 5.42 | -0.51% | 88,367 |
| Jun 15, 2026 | 5.83 | 5.80 | 5.69 | 5.73 | 5.45 | 0.10% | 8,862 |
| Jun 12, 2026 | 5.74 | 5.77 | 5.70 | 5.72 | 5.44 | 0.67% | 448,835 |
| Jun 11, 2026 | 5.68 | 5.80 | 5.67 | 5.68 | 5.41 | -0.36% | 77,496 |
| Jun 10, 2026 | 5.68 | 5.72 | 5.58 | 5.70 | 5.43 | 1.11% | 51,246 |
| Jun 9, 2026 | 5.60 | 5.67 | 5.55 | 5.64 | 5.37 | 1.71% | 101,661 |
| Jun 8, 2026 | 5.60 | 5.66 | 5.51 | 5.55 | 5.28 | 0.64% | 81,423 |
| Jun 5, 2026 | 5.60 | 5.71 | 5.47 | 5.51 | 5.24 | -1.26% | 101,081 |
| Jun 4, 2026 | 5.69 | 5.78 | 5.55 | 5.58 | 5.31 | -3.17% | 948,957 |
| Jun 3, 2026 | 5.80 | 5.88 | 5.65 | 5.76 | 5.48 | -0.38% | 20,810 |
| Jun 2, 2026 | 5.78 | 5.85 | 5.59 | 5.79 | 5.51 | 1.75% | 50,548 |
| Jun 1, 2026 | 5.78 | 5.89 | 5.63 | 5.69 | 5.41 | -1.35% | 40,483 |
| May 29, 2026 | 5.75 | 5.78 | 5.73 | 5.76 | 5.48 | 0.57% | 17,083 |
| May 28, 2026 | 5.75 | 5.74 | 5.62 | 5.73 | 5.45 | - | 119,374 |
| May 27, 2026 | 5.65 | 5.73 | 5.53 | 5.73 | 5.45 | 1.55% | 481,236 |
| May 26, 2026 | 5.69 | 5.75 | 5.60 | 5.64 | 5.37 | -0.13% | 38,247 |
| May 25, 2026 | 5.61 | 5.69 | 5.61 | 5.65 | 5.38 | 1.57% | 115,155 |
| May 22, 2026 | 5.51 | 5.58 | 5.54 | 5.56 | 5.29 | 0.24% | 10,884 |
| May 21, 2026 | 5.58 | 5.57 | 5.45 | 5.55 | 5.28 | 0.17% | 15,176 |
| May 20, 2026 | 5.47 | 5.58 | 5.45 | 5.54 | 5.27 | 0.73% | 11,313 |
| May 19, 2026 | 5.50 | 5.60 | 5.37 | 5.50 | 5.23 | 1.43% | 188,487 |
| May 18, 2026 | 5.38 | 5.49 | 5.32 | 5.42 | 5.16 | 1.64% | 11,498 |
| May 15, 2026 | 5.40 | 5.39 | 5.26 | 5.34 | 5.08 | - | 94,272 |
| May 14, 2026 | 5.38 | 5.44 | 5.21 | 5.33 | 5.08 | 1.21% | 1,277,203 |
| May 13, 2026 | 5.39 | 5.48 | 5.23 | 5.27 | 5.02 | -2.84% | 101,990 |
| May 12, 2026 | 5.42 | 5.53 | 5.32 | 5.43 | 5.16 | -0.22% | 63,293 |
| May 11, 2026 | 5.45 | 5.46 | 5.34 | 5.44 | 5.17 | -0.20% | 27,503 |